SPDR S&P 400 US Mid Cap UCITS ETF - SPY4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	107.6	107.73	107.73	107.85	107.13	68,447
January 13, 2026	107.05	107.39	107.39	107.96	106.91	61,369
January 12, 2026	106.73	107.28	107.28	107.28	106.43	64,637
January 09, 2026	106.35	106.98	106.98	107.18	106.09	47,927
January 08, 2026	105.61	106.26	106.26	106.29	105.46	57,070
January 07, 2026	106.76	105.99	105.99	106.89	105.64	69,769
January 06, 2026	105.14	105.58	105.58	105.66	104.73	42,385
January 05, 2026	103.68	104.79	104.79	105.23	103.59	37,424
January 02, 2026	102.63	103.31	103.31	103.35	102.03	67,429
December 31, 2025	103.35	103.43	103.43	103.43	103.2	4,891
December 30, 2025	103.77	103.74	103.74	104.05	103.57	43,390
December 29, 2025	104.45	103.74	103.74	104.59	103.69	55,741
December 24, 2025	104.21	104.22	104.22	104.29	104.2	11,319
December 23, 2025	104.53	104.08	104.08	104.66	104.08	14,367
December 22, 2025	103.75	104.8	104.8	104.88	103.67	44,306
December 19, 2025	102.99	103.5	103.5	103.56	102.98	26,025
December 18, 2025	102.68	103.48	103.48	103.78	102.61	39,415
December 17, 2025	102.94	102.67	102.67	103.88	102.67	129,229
December 16, 2025	103.32	102.8	102.8	104.01	102.8	131,664
December 15, 2025	104.08	103.39	103.39	104.45	103.39	165,359
December 12, 2025	105.33	103.77	103.77	105.47	103.77	36,450
December 11, 2025	103.95	104.79	104.79	104.87	103.86	36,609
December 10, 2025	102.26	102.9	102.9	102.95	101.99	45,306
December 09, 2025	102.29	102.87	102.87	102.96	101.93	47,159
December 08, 2025	102.97	102.6	102.6	103	102.32	21,719
December 05, 2025	102.75	103.03	103.03	103.22	102.56	52,721
December 04, 2025	102.23	102.62	102.62	102.78	102.09	141,270
December 03, 2025	101.63	101.88	101.88	101.97	101.32	44,941
December 02, 2025	101.97	101.61	101.61	102.42	101.51	50,081
December 01, 2025	101.73	102.33	102.33	102.35	101.51	168,142
November 28, 2025	102	102.51	102.51	102.54	101.77	68,491
November 27, 2025	102.03	101.9	101.9	102.23	101.83	11,554
November 26, 2025	101.56	102.18	102.18	102.22	101.3	34,303
November 25, 2025	99.55	100.9	100.9	100.9	99.3	31,192
November 24, 2025	98.91	99.38	99.38	99.38	98.35	44,841
November 21, 2025	96.17	97.8	97.8	97.8	95.91	79,956
November 20, 2025	98.46	98.1	98.1	99.44	98.1	42,567
November 19, 2025	97.72	97.59	97.59	98.16	97.56	40,304
November 18, 2025	97.01	97.41	97.41	97.41	96.58	507,763
November 17, 2025	99.37	98.7	98.7	99.5	98.44	22,790
November 14, 2025	99.25	99.45	99.45	99.65	98.32	25,925
November 13, 2025	101.47	100.54	100.54	101.54	99.82	42,836
November 12, 2025	100.9	101.37	101.37	101.88	100.9	24,768
November 11, 2025	100.76	100.8	100.8	101.02	100.55	18,425
November 10, 2025	100.69	100.37	100.37	101.43	100.17	49,271
November 07, 2025	99.52	98.8	98.8	99.63	97.85	122,015
November 06, 2025	99.86	99.3	99.3	100.46	99.12	29,696
November 05, 2025	99.32	99.9	99.9	99.96	99.31	55,023
November 04, 2025	100.13	99.6	99.6	100.13	98.87	108,072
November 03, 2025	100.23	100.09	100.09	100.56	99.06	25,760
October 31, 2025	99.67	99.98	99.98	100.34	99.46	33,088
October 30, 2025	101.12	100.6	100.6	101.21	100.09	24,722
October 29, 2025	101.4	101.95	101.95	101.96	100.84	39,800
October 28, 2025	102.01	101.81	101.81	102.4	101.38	37,493
October 27, 2025	102.67	102.28	102.28	102.85	102.26	39,194
October 24, 2025	101.92	102.39	102.39	102.77	101.59	26,119
October 23, 2025	100.45	100.82	100.82	101.01	100.2	23,799
October 22, 2025	101.51	100.54	100.54	101.51	100.42	25,253
October 21, 2025	100.79	101.26	101.26	101.52	100.48	12,259
October 20, 2025	100.05	100.56	100.56	100.89	99.9	32,442

SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L) LSE